Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 575,000.01 | 579,000.01 | 575,000.01 | 578,000.01 | 56,088.73 | 11,900 |
| 2024-10-15 | 578,000.01 | 579,000.01 | 575,000.01 | 578,000.01 | 56,088.73 | 12,570 |
| 2024-10-14 | 577,000.01 | 581,000.01 | 575,000.01 | 577,000.01 | 55,991.69 | 16,540 |
| 2024-10-11 | 574,000.01 | 580,000.01 | 571,000.01 | 577,000.01 | 55,991.69 | 13,990 |
| 2024-10-10 | 574,000.01 | 581,000.01 | 571,000.01 | 574,000.01 | 55,700.57 | 12,390 |
| 2024-10-08 | 569,000.01 | 572,000.01 | 565,000.01 | 571,000.01 | 55,409.45 | 11,390 |
| 2024-10-07 | 568,000.01 | 571,000.01 | 563,000.01 | 570,000.01 | 55,312.41 | 14,990 |
| 2024-10-04 | 561,000.01 | 570,000.01 | 559,000.01 | 568,000.01 | 55,118.33 | 15,140 |
| 2024-10-02 | 564,000.01 | 571,000.01 | 561,000.01 | 561,000.01 | 54,439.06 | 19,500 |
| 2024-09-30 | 567,000.01 | 573,000.01 | 567,000.01 | 570,000.01 | 55,312.41 | 11,770 |
| 2024-09-27 | 565,000.01 | 572,000.01 | 563,000.01 | 568,000.01 | 55,118.33 | 24,470 |
| 2024-09-26 | 566,000.01 | 570,000.01 | 564,000.01 | 565,000.01 | 54,827.21 | 12,830 |
| 2024-09-25 | 569,000.01 | 573,000.01 | 532,000.01 | 563,000.01 | 54,633.14 | 18,230 |
| 2024-09-24 | 566,000.01 | 571,000.01 | 562,000.01 | 569,000.01 | 55,215.37 | 17,190 |
| 2024-09-23 | 554,000.01 | 571,000.01 | 550,000.01 | 566,000.01 | 54,924.25 | 27,090 |
| 2024-09-20 | 561,000.01 | 573,000.01 | 552,000.01 | 554,000.01 | 53,759.78 | 39,580 |
| 2024-09-19 | 528,000.01 | 571,000.01 | 528,000.01 | 562,000.01 | 54,536.10 | 64,680 |
| 2024-09-13 | 519,000.01 | 540,000.01 | 516,000.01 | 530,000.01 | 51,430.84 | 30,220 |
| 2024-09-12 | 517,000.01 | 526,000.01 | 511,000.01 | 520,000.01 | 50,460.44 | 24,630 |
| 2024-09-11 | 522,000.01 | 548,000.01 | 516,000.01 | 523,000.01 | 50,751.56 | 50,420 |
| 2024-09-10 | 555,000.01 | 581,000.01 | 510,000.01 | 529,000.01 | 51,333.80 | 381,510 |
| 2024-09-09 | 470,000.00 | 482,000.00 | 465,000.00 | 474,500.00 | 46,045.16 | 16,440 |
| 2024-09-06 | 473,000.00 | 480,000.00 | 467,000.00 | 471,000.00 | 45,705.52 | 8,060 |
| 2024-09-05 | 474,500.00 | 481,000.00 | 472,500.00 | 473,000.00 | 45,899.60 | 7,130 |
| 2024-09-04 | 477,500.00 | 481,500.00 | 474,000.00 | 474,000.00 | 45,996.64 | 10,770 |
| 2024-09-03 | 482,500.00 | 488,000.00 | 477,500.00 | 482,000.00 | 46,772.95 | 9,250 |
| 2024-09-02 | 488,000.00 | 488,000.00 | 478,500.00 | 479,500.00 | 46,530.35 | 5,830 |
| 2024-08-30 | 484,500.00 | 485,000.00 | 478,000.00 | 483,500.00 | 46,918.51 | 3,540 |
| 2024-08-29 | 486,000.00 | 486,500.00 | 479,000.00 | 479,000.00 | 46,481.83 | 20,730 |
| 2024-08-28 | 489,500.00 | 494,000.00 | 483,000.00 | 488,000.00 | 47,355.19 | 10,630 |
| 2024-08-27 | 483,000.00 | 492,500.00 | 482,500.00 | 490,000.00 | 47,549.27 | 7,760 |
| 2024-08-26 | 488,000.00 | 488,000.00 | 481,000.00 | 483,000.00 | 46,869.99 | 4,720 |
| 2024-08-23 | 490,000.00 | 490,000.00 | 482,000.00 | 483,000.00 | 46,869.99 | 6,390 |
| 2024-08-22 | 490,000.00 | 493,500.00 | 482,000.00 | 486,500.00 | 47,209.63 | 4,320 |
| 2024-08-21 | 483,500.00 | 490,000.00 | 483,000.00 | 485,000.00 | 47,064.07 | 13,190 |
| 2024-08-20 | 494,000.00 | 495,500.01 | 488,500.00 | 489,000.00 | 47,452.23 | 13,870 |
| 2024-08-19 | 496,000.01 | 497,000.01 | 490,000.00 | 494,000.00 | 47,937.42 | 10,190 |
| 2024-08-16 | 504,000.01 | 506,000.01 | 487,000.00 | 496,000.01 | 48,131.50 | 54,990 |
| 2024-08-14 | 510,000.01 | 518,000.01 | 505,000.01 | 514,000.01 | 49,878.21 | 9,010 |
| 2024-08-13 | 507,000.01 | 510,000.01 | 501,000.01 | 504,000.01 | 48,907.82 | 3,700 |
| 2024-08-12 | 508,000.01 | 508,000.01 | 497,500.01 | 507,000.01 | 49,198.93 | 6,830 |
| 2024-08-09 | 498,000.01 | 503,000.01 | 497,000.01 | 497,500.01 | 48,277.06 | 8,180 |
| 2024-08-08 | 520,000.01 | 520,000.01 | 495,500.01 | 500,000.01 | 48,519.66 | 6,970 |
| 2024-08-07 | 489,500.00 | 512,000.01 | 485,500.00 | 503,000.01 | 48,810.78 | 18,270 |
| 2024-08-06 | 480,000.00 | 489,000.00 | 477,000.00 | 484,500.00 | 47,015.55 | 28,310 |
| 2024-08-05 | 488,000.00 | 504,000.01 | 472,000.00 | 475,000.00 | 46,093.68 | 70,340 |
| 2024-08-02 | 524,000.01 | 526,000.01 | 505,000.01 | 508,000.01 | 49,295.97 | 21,860 |
| 2024-08-01 | 534,000.01 | 534,000.01 | 520,000.01 | 524,000.01 | 50,848.60 | 4,610 |
| 2024-07-31 | 519,000.01 | 530,000.01 | 516,000.01 | 524,000.01 | 50,848.60 | 7,280 |
| 2024-07-30 | 532,000.01 | 532,000.01 | 519,000.01 | 520,000.01 | 50,460.44 | 7,420 |
| 2024-07-29 | 539,000.01 | 539,000.01 | 527,000.01 | 530,000.01 | 51,430.84 | 4,180 |
| 2024-07-26 | 525,000.01 | 542,000.01 | 521,000.01 | 531,000.01 | 51,527.88 | 14,050 |
| 2024-07-25 | 537,000.01 | 539,000.01 | 516,000.01 | 517,000.01 | 50,169.33 | 24,940 |
| 2024-07-24 | 541,000.01 | 544,000.01 | 537,000.01 | 541,000.01 | 52,498.27 | 6,470 |
| 2024-07-23 | 543,000.01 | 550,000.01 | 540,000.01 | 541,000.01 | 52,498.27 | 9,270 |
| 2024-07-22 | 546,000.01 | 551,000.01 | 537,000.01 | 548,000.01 | 53,177.55 | 9,880 |
| 2024-07-19 | 552,000.01 | 553,000.01 | 546,000.01 | 551,000.01 | 53,468.66 | 2,660 |
| 2024-07-18 | 549,000.01 | 553,000.01 | 543,000.01 | 551,000.01 | 53,468.66 | 12,020 |
| 2024-07-17 | 553,000.01 | 555,000.01 | 545,000.01 | 549,000.01 | 53,274.59 | 13,720 |
| 2024-07-16 | 551,000.01 | 556,000.01 | 547,000.01 | 555,000.01 | 53,856.82 | 14,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,428.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.